Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.90 | 38.05 | 37.84 | 37.93 | 331,777 | -0.03(-0.08%) |
Mar 27, 2013 | 37.76 | 37.99 | 37.58 | 37.96 | 160,428 | -0.01(-0.02%) |
Mar 26, 2013 | 37.95 | 38.03 | 37.82 | 37.97 | 165,540 | +0.14(+0.38%) |
Mar 25, 2013 | 37.91 | 38.13 | 37.60 | 37.82 | 340,142 | -0.00(-0.00%) |
Mar 22, 2013 | 37.88 | 37.91 | 37.75 | 37.82 | 274,218 | +0.08(+0.22%) |
Mar 21, 2013 | 37.79 | 37.98 | 37.60 | 37.74 | 183,975 | -0.34(-0.88%) |
Mar 20, 2013 | 38.03 | 38.08 | 37.93 | 38.08 | 204,690 | +0.29(+0.78%) |
Mar 19, 2013 | 37.92 | 38.01 | 37.49 | 37.78 | 198,515 | -0.04(-0.10%) |
Mar 18, 2013 | 37.76 | 38.01 | 37.67 | 37.82 | 502,454 | -0.26(-0.69%) |
Mar 15, 2013 | 37.96 | 38.14 | 37.87 | 38.09 | 305,301 | +0.08(+0.21%) |
Mar 14, 2013 | 37.61 | 38.01 | 37.61 | 38.01 | 107,879 | +0.45(+1.19%) |
Mar 13, 2013 | 37.37 | 37.61 | 37.28 | 37.56 | 217,426 | +0.23(+0.61%) |
Mar 12, 2013 | 37.37 | 37.45 | 37.25 | 37.33 | 127,347 | -0.12(-0.33%) |
Mar 11, 2013 | 37.38 | 37.48 | 37.32 | 37.45 | 181,820 | -0.04(-0.10%) |
Mar 08, 2013 | 37.47 | 37.51 | 37.22 | 37.49 | 321,623 | +0.29(+0.78%) |
Mar 07, 2013 | 36.95 | 37.20 | 36.95 | 37.20 | 105,316 | +0.20(+0.55%) |
Mar 06, 2013 | 36.97 | 37.02 | 36.85 | 37.00 | 96,176 | +0.13(+0.34%) |
Mar 05, 2013 | 36.69 | 37.00 | 36.69 | 36.87 | 232,221 | +0.40(+1.10%) |
Mar 04, 2013 | 36.50 | 36.57 | 36.21 | 36.47 | 263,623 | -0.06(-0.16%) |
Mar 01, 2013 | 36.23 | 36.63 | 35.96 | 36.53 | 364,122 | +0.10(+0.28%) |
Feb 28, 2013 | 36.51 | 36.65 | 36.39 | 36.43 | 170,333 | +0.05(+0.14%) |
Feb 27, 2013 | 36.02 | 36.59 | 36.00 | 36.38 | 219,209 | +0.38(+1.06%) |
Feb 26, 2013 | 36.10 | 36.14 | 35.83 | 36.00 | 172,649 | +0.10(+0.28%) |
Feb 25, 2013 | 36.84 | 36.85 | 35.86 | 35.90 | 297,338 | -0.76(-2.08%) |
Feb 22, 2013 | 36.54 | 36.67 | 36.48 | 36.66 | 186,966 | +0.32(+0.87%) |
Feb 21, 2013 | 36.54 | 36.64 | 36.14 | 36.34 | 163,903 | -0.27(-0.74%) |
Feb 20, 2013 | 37.29 | 37.29 | 36.58 | 36.61 | 185,744 | -0.63(-1.68%) |
Feb 19, 2013 | 36.93 | 37.24 | 36.90 | 37.24 | 343,382 | +0.42(+1.13%) |
Feb 15, 2013 | 36.84 | 36.94 | 36.73 | 36.82 | 183,349 | +0.01(+0.02%) |
Feb 14, 2013 | 36.65 | 36.89 | 36.63 | 36.82 | 177,091 | +0.11(+0.31%) |
Feb 13, 2013 | 36.61 | 36.74 | 36.54 | 36.70 | 146,448 | +0.13(+0.36%) |
Feb 12, 2013 | 36.43 | 36.64 | 36.43 | 36.57 | 285,404 | +0.15(+0.42%) |
Feb 11, 2013 | 36.42 | 36.44 | 36.28 | 36.42 | 342,246 | -0.04(-0.12%) |
Feb 08, 2013 | 36.30 | 36.53 | 36.27 | 36.46 | 160,032 | +0.23(+0.63%) |
Feb 07, 2013 | 36.26 | 36.30 | 36.00 | 36.23 | 162,914 | -0.02(-0.06%) |
Feb 06, 2013 | 35.90 | 36.27 | 35.89 | 36.26 | 236,268 | +0.47(+1.30%) |
Feb 04, 2013 | 36.05 | 36.11 | 35.73 | 35.79 | 156,594 | -0.47(-1.30%) |
Feb 01, 2013 | 36.05 | 36.37 | 36.00 | 36.26 | 231,695 | +0.41(+1.15%) |
Jan 31, 2013 | 35.63 | 35.91 | 35.62 | 35.85 | 279,202 | +0.14(+0.39%) |
Jan 30, 2013 | 36.12 | 36.12 | 35.58 | 35.71 | 227,351 | -0.44(-1.21%) |
Jan 29, 2013 | 36.03 | 36.18 | 35.98 | 36.15 | 285,159 | +0.06(+0.17%) |
Jan 28, 2013 | 36.04 | 36.15 | 35.83 | 36.08 | 314,121 | +0.03(+0.09%) |
Jan 25, 2013 | 36.07 | 36.07 | 35.87 | 36.05 | 259,782 | +0.13(+0.36%) |
Jan 24, 2013 | 35.71 | 36.06 | 35.71 | 35.92 | 520,997 | +0.22(+0.62%) |
Jan 23, 2013 | 35.76 | 35.79 | 35.67 | 35.70 | 380,755 | -0.08(-0.21%) |
Jan 22, 2013 | 35.52 | 35.80 | 35.44 | 35.77 | 187,912 | +0.28(+0.78%) |
Jan 18, 2013 | 35.36 | 35.51 | 35.28 | 35.49 | 228,742 | +0.14(+0.39%) |
Jan 17, 2013 | 35.17 | 35.43 | 35.15 | 35.36 | 311,652 | +0.34(+0.96%) |
Jan 16, 2013 | 35.03 | 35.11 | 34.93 | 35.02 | 169,151 | -0.09(-0.26%) |
Jan 15, 2013 | 34.75 | 35.15 | 34.75 | 35.11 | 164,082 | +0.16(+0.45%) |
Jan 14, 2013 | 34.91 | 35.01 | 34.83 | 34.96 | 561,731 | -0.01(-0.02%) |
Jan 11, 2013 | 34.94 | 35.01 | 34.81 | 34.96 | 204,160 | -0.03(-0.07%) |
Jan 10, 2013 | 35.10 | 35.10 | 34.82 | 34.99 | 218,753 | +0.04(+0.12%) |
Jan 09, 2013 | 34.95 | 35.04 | 34.89 | 34.95 | 308,157 | +0.10(+0.29%) |
Jan 08, 2013 | 34.94 | 35.00 | 34.75 | 34.85 | 289,503 | -0.13(-0.38%) |
Jan 07, 2013 | 35.00 | 35.05 | 34.90 | 34.98 | 505,669 | -0.21(-0.59%) |
Jan 04, 2013 | 35.06 | 35.28 | 34.98 | 35.19 | 735,827 | +0.27(+0.78%) |
Jan 03, 2013 | 34.96 | 35.15 | 34.80 | 34.91 | 773,525 | -0.05(-0.13%) |